上海电影(601595)股票行情 上海电影股票行情 601595股票行情_爱股网
上海电影(601595)股票行情
上海电影(601595)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 27.62 | 27.60 | -0.14 | -0.50% | 27.50 | 27.75 | 36449 | 10059.63 | 0.81% |
| 2025-10-23 | 27.71 | 27.74 | 0.00 | 0.00% | 27.28 | 27.81 | 51961 | 14315.52 | 1.16% |
| 2025-10-22 | 27.52 | 27.74 | 0.14 | 0.51% | 27.38 | 28.11 | 44414 | 12349.91 | 0.99% |
| 2025-10-21 | 27.61 | 27.60 | 0.00 | 0.00% | 27.44 | 27.79 | 44366 | 12250.85 | 0.99% |
| 2025-10-20 | 27.45 | 27.60 | 0.30 | 1.10% | 27.36 | 27.74 | 37189 | 10232.56 | 0.83% |
| 2025-10-17 | 27.56 | 27.30 | -0.19 | -0.69% | 27.28 | 27.83 | 41202 | 11350.01 | 0.92% |
| 2025-10-16 | 27.50 | 27.49 | -0.10 | -0.36% | 27.35 | 27.67 | 37830 | 10409.53 | 0.84% |
| 2025-10-15 | 27.58 | 27.59 | 0.02 | 0.07% | 27.38 | 27.88 | 53855 | 14850.36 | 1.20% |
| 2025-10-14 | 28.01 | 27.57 | -0.46 | -1.64% | 27.50 | 28.44 | 48649 | 13585.01 | 1.09% |
| 2025-10-13 | 27.95 | 28.03 | -0.65 | -2.27% | 27.49 | 28.20 | 47863 | 13366.91 | 1.07% |
| 2025-10-10 | 28.82 | 28.68 | -0.10 | -0.35% | 28.60 | 29.00 | 43326 | 12460.36 | 0.97% |
| 2025-10-09 | 29.96 | 28.78 | -1.19 | -3.97% | 28.65 | 29.96 | 81572 | 23596.25 | 1.82% |
| 2025-09-30 | 29.52 | 29.97 | 0.50 | 1.70% | 29.52 | 30.10 | 50796 | 15175.23 | 1.13% |
| 2025-09-29 | 29.29 | 29.47 | 0.18 | 0.61% | 28.89 | 29.50 | 43629 | 12759.13 | 0.97% |
| 2025-09-26 | 29.66 | 29.29 | -0.60 | -2.01% | 29.28 | 29.70 | 42130 | 12405.14 | 0.94% |
| 2025-09-25 | 29.68 | 29.89 | 0.36 | 1.22% | 29.62 | 30.27 | 62038 | 18631.54 | 1.38% |
| 2025-09-24 | 29.08 | 29.53 | 0.31 | 1.06% | 28.70 | 29.69 | 48547 | 14319.09 | 1.08% |
| 2025-09-23 | 29.85 | 29.22 | -0.68 | -2.27% | 28.69 | 29.87 | 77493 | 22590.95 | 1.73% |
| 2025-09-22 | 30.96 | 29.90 | -1.17 | -3.77% | 29.87 | 30.96 | 87552 | 26360.30 | 1.95% |
| 2025-09-19 | 30.40 | 31.07 | 0.60 | 1.97% | 30.05 | 31.38 | 101956 | 31399.07 | 2.27% |
| 2025-09-18 | 31.37 | 30.47 | -1.22 | -3.85% | 30.33 | 31.67 | 114743 | 35406.95 | 2.56% |
| 2025-09-17 | 32.29 | 31.69 | -0.59 | -1.83% | 31.50 | 32.47 | 108755 | 34522.34 | 2.43% |
| 2025-09-16 | 32.07 | 32.28 | 0.02 | 0.06% | 31.58 | 32.80 | 142928 | 46175.73 | 3.19% |
| 2025-09-15 | 31.40 | 32.26 | 0.72 | 2.28% | 31.24 | 32.46 | 125667 | 40209.77 | 2.80% |
| 2025-09-12 | 31.75 | 31.54 | -0.21 | -0.66% | 31.37 | 31.85 | 90394 | 28502.94 | 2.02% |
| 2025-09-11 | 32.26 | 31.75 | -0.53 | -1.64% | 31.15 | 32.26 | 102240 | 32261.67 | 2.28% |
| 2025-09-10 | 31.80 | 32.28 | 0.44 | 1.38% | 31.41 | 32.43 | 132729 | 42722.50 | 2.96% |
| 2025-09-09 | 32.43 | 31.84 | -0.36 | -1.12% | 31.65 | 32.43 | 111576 | 35744.36 | 2.49% |
| 2025-09-08 | 31.20 | 32.20 | 1.07 | 3.44% | 31.01 | 32.39 | 168074 | 53672.36 | 3.75% |
| 2025-09-05 | 30.22 | 31.13 | 1.18 | 3.94% | 29.90 | 31.28 | 121292 | 37498.18 | 2.71% |
| 2025-09-04 | 30.10 | 29.95 | -0.15 | -0.50% | 29.48 | 30.25 | 83533 | 24996.88 | 1.86% |
| 2025-09-03 | 30.48 | 30.10 | -0.35 | -1.15% | 30.10 | 30.85 | 60616 | 18453.40 | 1.35% |
| 2025-09-02 | 31.67 | 30.45 | -1.40 | -4.40% | 30.40 | 31.67 | 103444 | 31913.90 | 2.31% |
| 2025-09-01 | 31.37 | 31.85 | 0.44 | 1.40% | 31.11 | 31.95 | 99290 | 31370.22 | 2.22% |
| 2025-08-29 | 31.00 | 31.41 | 0.28 | 0.90% | 31.00 | 31.60 | 91607 | 28685.23 | 2.04% |
| 2025-08-28 | 31.00 | 31.13 | 0.09 | 0.29% | 30.24 | 31.44 | 111999 | 34649.56 | 2.50% |
| 2025-08-27 | 32.00 | 31.04 | -1.28 | -3.96% | 31.02 | 32.18 | 165792 | 52625.16 | 3.70% |
| 2025-08-26 | 32.50 | 32.32 | 0.03 | 0.09% | 32.18 | 32.62 | 124324 | 40250.50 | 2.77% |
| 2025-08-25 | 32.53 | 32.29 | -0.24 | -0.74% | 32.12 | 32.68 | 129657 | 41845.57 | 2.89% |
| 2025-08-22 | 32.43 | 32.53 | 0.08 | 0.25% | 32.34 | 32.67 | 81737 | 26562.42 | 1.82% |
| 2025-08-21 | 33.00 | 32.45 | -0.60 | -1.82% | 32.22 | 33.06 | 115502 | 37656.44 | 2.58% |
| 2025-08-20 | 32.91 | 33.05 | -0.18 | -0.54% | 32.30 | 33.05 | 125296 | 40945.27 | 2.80% |
| 2025-08-19 | 34.00 | 33.23 | -1.05 | -3.06% | 33.06 | 34.08 | 185277 | 61896.14 | 4.13% |
| 2025-08-18 | 34.45 | 34.28 | -0.17 | -0.49% | 34.11 | 35.35 | 192774 | 66714.04 | 4.30% |
| 2025-08-15 | 33.71 | 34.45 | 0.75 | 2.23% | 33.20 | 34.69 | 139214 | 47511.39 | 3.11% |
| 2025-08-14 | 35.00 | 33.70 | -1.30 | -3.71% | 33.63 | 35.29 | 186875 | 64309.26 | 4.17% |
| 2025-08-13 | 35.58 | 35.00 | -1.77 | -4.81% | 34.80 | 35.79 | 239933 | 84504.76 | 5.35% |
| 2025-08-12 | 37.30 | 36.77 | -0.70 | -1.87% | 36.60 | 38.50 | 221158 | 82807.26 | 4.93% |
| 2025-08-11 | 37.24 | 37.47 | 0.96 | 2.63% | 37.24 | 38.91 | 309025 | 117017.20 | 6.89% |
| 2025-08-08 | 35.40 | 36.51 | 1.12 | 3.16% | 35.04 | 37.11 | 260843 | 94743.84 | 5.82% |
| 2025-08-07 | 35.00 | 35.39 | 0.41 | 1.17% | 34.74 | 36.60 | 262655 | 93826.38 | 5.86% |
| 2025-08-06 | 33.55 | 34.98 | 0.57 | 1.66% | 32.50 | 35.50 | 327962 | 110264.64 | 7.32% |
| 2025-08-05 | 37.10 | 34.41 | -1.98 | -5.44% | 34.34 | 37.10 | 268702 | 94510.74 | 6.00% |
| 2025-08-04 | 36.91 | 36.39 | -3.11 | -7.87% | 35.60 | 38.38 | 352443 | 129929.14 | 7.86% |
| 2025-08-01 | 38.98 | 39.50 | 1.78 | 4.72% | 36.14 | 39.99 | 311875 | 119153.68 | 6.96% |
| 2025-07-31 | 36.31 | 37.72 | 1.68 | 4.66% | 35.97 | 38.28 | 326169 | 120195.91 | 7.28% |
| 2025-07-30 | 34.07 | 36.04 | 2.28 | 6.75% | 33.66 | 37.05 | 269030 | 94102.67 | 6.00% |
| 2025-07-29 | 36.00 | 33.76 | -2.56 | -7.05% | 33.33 | 36.29 | 282598 | 97015.50 | 6.31% |
| 2025-07-28 | 34.00 | 36.32 | 3.25 | 9.83% | 33.25 | 36.38 | 355863 | 123810.51 | 7.94% |
| 2025-07-25 | 31.35 | 33.07 | 1.77 | 5.65% | 31.03 | 34.43 | 272713 | 89613.51 | 6.08% |
| 2025-07-24 | 31.58 | 31.30 | 0.28 | 0.90% | 30.77 | 31.58 | 130654 | 40703.90 | 2.92% |
| 2025-07-23 | 30.75 | 31.02 | 0.37 | 1.21% | 30.75 | 31.64 | 104531 | 32538.04 | 2.33% |
| 2025-07-22 | 30.91 | 30.65 | 0.11 | 0.36% | 30.45 | 31.60 | 127529 | 39402.88 | 2.85% |
| 2025-07-21 | 30.20 | 30.54 | 0.60 | 2.00% | 30.20 | 31.65 | 192122 | 59760.61 | 4.29% |
| 2025-07-18 | 29.34 | 29.94 | 0.60 | 2.04% | 29.34 | 30.79 | 142940 | 43047.04 | 3.19% |
| 2025-07-17 | 28.98 | 29.34 | 0.27 | 0.93% | 28.68 | 29.45 | 70801 | 20657.10 | 1.58% |
| 2025-07-16 | 28.29 | 29.07 | 0.67 | 2.36% | 28.15 | 29.25 | 94079 | 27218.07 | 2.10% |
| 2025-07-15 | 28.25 | 28.40 | 0.25 | 0.89% | 28.00 | 28.45 | 57467 | 16241.42 | 1.28% |
| 2025-07-14 | 28.25 | 28.15 | -0.11 | -0.39% | 27.80 | 28.49 | 54825 | 15386.45 | 1.22% |
| 2025-07-11 | 28.30 | 28.26 | -0.04 | -0.14% | 27.85 | 28.40 | 56131 | 15787.92 | 1.25% |
| 2025-07-10 | 28.09 | 28.30 | 0.23 | 0.82% | 27.90 | 28.58 | 80310 | 22677.40 | 1.79% |
| 2025-07-09 | 27.80 | 28.07 | 0.06 | 0.21% | 27.71 | 28.50 | 74983 | 21116.56 | 1.67% |
| 2025-07-08 | 27.61 | 28.01 | 0.40 | 1.45% | 27.37 | 28.66 | 78078 | 21819.43 | 1.74% |
| 2025-07-07 | 27.30 | 27.61 | 0.32 | 1.17% | 27.13 | 27.64 | 60819 | 16678.93 | 1.36% |
| 2025-07-04 | 27.90 | 27.29 | -0.72 | -2.57% | 27.10 | 27.93 | 105250 | 28799.72 | 2.35% |
| 2025-07-03 | 29.05 | 28.01 | -1.00 | -3.45% | 27.93 | 29.32 | 108252 | 30584.69 | 2.42% |
| 2025-07-02 | 29.75 | 29.01 | -0.74 | -2.49% | 28.71 | 29.76 | 58473 | 17035.58 | 1.30% |
| 2025-07-01 | 29.65 | 29.75 | 0.11 | 0.37% | 29.31 | 29.88 | 45088 | 13332.75 | 1.01% |
| 2025-06-30 | 28.88 | 29.64 | 0.76 | 2.63% | 28.84 | 30.08 | 87953 | 26025.73 | 1.96% |
| 2025-06-27 | 28.90 | 28.88 | -0.06 | -0.21% | 28.70 | 29.19 | 50500 | 14612.13 | 1.13% |
上证大盘股票行情在线 K线走势图
上海电影(601595)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
